Advertisement
U.S. Markets closed

Australian Strategic Materials Ltd (ASM.AX)

ASX - ASX Delayed Price. Currency in AUD
0.4700-0.0050 (-1.05%)
At close: 04:10PM AEDT
Advertisement
Time Period:
Nov 28, 2023 - Nov 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 2024------
Nov 27, 20240.49000.49000.45500.47000.4700524,002
Nov 26, 20240.48000.48500.47000.47500.4750179,302
Nov 25, 20240.49000.50000.47000.48000.4800336,267
Nov 22, 20240.50500.51000.49000.49000.4900304,738
Nov 21, 20240.52000.52000.50000.50500.5050204,310
Nov 20, 20240.52000.52000.50500.50500.5050110,487
Nov 19, 20240.52250.53000.51000.52500.5250163,121
Nov 18, 20240.51000.52000.50000.51000.5100240,195
Nov 15, 20240.51000.53000.50500.50500.5050311,630
Nov 14, 20240.54000.55000.50500.50500.5050531,001
Nov 13, 20240.54000.55000.53000.54000.5400250,652
Nov 12, 20240.57000.57000.54000.54500.5450170,855
Nov 11, 20240.54000.57000.54000.57000.5700155,575
Nov 08, 20240.56000.56000.53500.54000.5400157,954
Nov 07, 20240.55000.56500.53500.53500.5350154,481
Nov 06, 20240.54000.57000.54000.54000.5400155,185
Nov 05, 20240.54000.55000.53500.53500.5350114,689
Nov 04, 20240.55500.56000.53500.54000.5400146,061
Nov 01, 20240.54000.56500.53000.55500.5550130,740
Oct 31, 20240.53500.56000.53000.53500.5350217,088
Oct 30, 20240.56000.58000.54000.54000.5400228,532
Oct 29, 20240.56500.58500.55000.56000.5600195,833
Oct 28, 20240.58000.58000.55500.57000.5700172,816
Oct 25, 20240.56000.58000.56000.57000.5700114,410
Oct 24, 20240.57000.58500.55000.55500.5550255,177
Oct 23, 20240.58000.60000.55000.55000.5500341,844
Oct 22, 20240.62000.62000.56000.56000.5600521,058
Oct 21, 20240.60000.65000.59000.61000.6100307,886
Oct 18, 20240.60000.61500.58000.58500.5850134,193
Oct 17, 20240.61500.63000.58500.58500.5850326,304
Oct 16, 20240.66000.66000.61000.61500.6150223,765
Oct 15, 20240.64000.66500.60000.66500.6650705,115
Oct 14, 20240.60500.60500.60500.60500.6050-
Oct 11, 20240.60000.63000.59000.60500.6050273,093
Oct 10, 20240.56000.60000.55000.60000.6000360,411
Oct 09, 20240.56500.58000.55000.55500.5550308,620
Oct 08, 20240.58000.59000.55000.56500.5650356,604
Oct 07, 20240.56500.58500.56000.58000.5800217,663
Oct 04, 20240.56500.59500.55500.58500.5850294,761
Oct 03, 20240.59000.60500.55000.55000.5500221,580
Oct 02, 20240.57000.60500.56000.59000.5900303,928
Oct 01, 20240.58500.59000.56000.57000.5700179,356
Sep 30, 20240.61000.64500.56000.56000.5600417,452
Sep 27, 20240.53000.63000.53000.63000.6300813,465
Sep 26, 20240.51000.53750.51000.53000.5300152,436
Sep 25, 20240.53000.55500.50500.50500.5050471,193
Sep 24, 20240.52000.53000.51000.52000.5200310,613
Sep 23, 20240.51000.52000.49500.50500.5050196,036
Sep 20, 20240.53500.54500.51000.51000.51004,635,043
Sep 19, 20240.56000.57000.52500.52500.5250598,365
Sep 18, 20240.56500.57500.54500.55000.5500478,447
Sep 17, 20240.62000.62000.56500.57500.5750168,583
Sep 16, 20240.67500.67500.59000.62000.6200418,439
Sep 13, 20240.68000.68000.64000.67000.6700297,618
Sep 12, 20240.58000.64500.58000.64000.6400256,099
Sep 11, 20240.55000.59000.55000.57000.5700221,159
Sep 10, 20240.56000.58250.54500.54500.5450295,724
Sep 09, 20240.57500.58500.54250.56500.5650460,777
Sep 06, 20240.67000.67500.57500.58000.5800321,315
Sep 05, 20240.58000.70000.58000.63500.6350891,597
Sep 04, 20240.54000.59000.51750.59000.5900794,753
Sep 03, 20240.54000.58000.54000.54000.5400540,289
Sep 02, 20240.51000.55000.51000.55000.5500307,800
Aug 30, 20240.47500.54000.47500.51000.5100461,817
Aug 29, 20240.49500.49500.47000.47500.4750220,317
Aug 28, 20240.50000.51000.49500.49500.4950120,048
Aug 27, 20240.51500.53000.50000.50000.5000246,495
Aug 26, 20240.52000.54500.50500.51500.5150237,123
Aug 23, 20240.51000.53000.50500.51500.5150276,767
Aug 22, 20240.55000.55000.52000.52000.5200106,646
Aug 21, 20240.55500.55500.51000.54000.5400475,997
Aug 20, 20240.49500.56500.48000.55500.5550727,213
Aug 19, 20240.49000.49500.47000.47000.4700200,175
Aug 16, 20240.47000.50000.47000.48000.4800258,869
Aug 15, 20240.48000.48000.46000.46000.4600183,173
Aug 14, 20240.49000.49750.46500.47000.4700401,771
Aug 13, 20240.49000.49500.46000.46000.4600356,717
Aug 12, 20240.47000.49500.46500.47500.4750228,428
Aug 09, 20240.49000.49000.46000.46500.4650459,361
Aug 08, 20240.54000.56000.46500.46500.46501,332,988
Aug 07, 20240.53500.56500.53000.55000.5500475,042
Aug 06, 20240.54500.56000.52500.52500.5250260,534
Aug 05, 20240.56500.57500.53500.55000.5500448,045
Aug 02, 20240.60000.60000.56000.56500.5650559,434
Aug 01, 20240.63000.63000.60000.61000.6100181,010
Jul 31, 20240.62000.64500.56000.63000.6300740,989
Jul 30, 20240.64500.66000.62000.63000.6300352,458
Jul 29, 20240.69500.70000.63000.64500.6450256,460
Jul 26, 20240.61500.70500.61500.70000.7000290,694
Jul 25, 20240.61000.65500.60500.61500.6150600,422
Jul 24, 20240.69500.69500.60500.61000.6100888,187
Jul 23, 20240.69500.70500.68000.68500.6850178,453
Jul 22, 20240.69000.70000.68000.69500.6950132,782
Jul 19, 20240.69000.71500.68500.68500.6850240,630
Jul 18, 20240.73000.73000.69500.69500.6950550,256
Jul 17, 20240.81500.81500.73000.73500.7350827,138
Jul 16, 20240.81500.81500.78500.79500.7950144,146
Jul 15, 20240.86000.88500.80000.81500.8150390,744
Jul 12, 20240.83500.86500.79000.85500.8550282,361
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...